Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00155000 | 2024-05-08 11:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 729 | 168.75% |
| DDOG240517C00155000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.25 | 0.00 | - | 3 | 1,584 | 87.11% |
| DDOG240524C00155000 | 2024-05-10 11:15AM EDT | 2024-05-24 | 0.50 | 0.01 | 0.44 | +0.48 | +2,400.00% | 2 | 32 | 69.53% |
| DDOG240531C00155000 | 2024-05-09 1:08PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 5 | 58.89% |
| DDOG240614C00155000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 1 | 62.18% |
| DDOG240621C00155000 | 2024-05-09 11:40AM EDT | 2024-06-21 | 0.15 | 0.01 | 0.16 | 0.00 | - | 3 | 954 | 38.77% |
| DDOG240719C00155000 | 2024-05-09 1:35PM EDT | 2024-07-19 | 0.20 | 0.16 | 0.34 | 0.00 | - | 23 | 250 | 34.40% |
| DDOG240920C00155000 | 2024-05-10 11:48AM EDT | 2024-09-20 | 2.20 | 2.17 | 2.25 | -0.01 | -0.45% | 50 | 430 | 39.76% |
| DDOG241018C00155000 | 2024-05-08 3:10PM EDT | 2024-10-18 | 2.87 | 2.87 | 2.98 | 0.00 | - | 10 | 226 | 39.69% |
| DDOG241220C00155000 | 2024-05-07 10:04AM EDT | 2024-12-20 | 4.85 | 5.50 | 5.75 | 0.00 | - | 2 | 185 | 43.37% |
| DDOG250117C00155000 | 2024-05-08 1:52PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.55 | 0.00 | - | 16 | 1,725 | 43.29% |
| DDOG250321C00155000 | 2024-05-02 1:46PM EDT | 2025-03-21 | 14.25 | 8.65 | 9.00 | 0.00 | - | 10 | 56 | 44.97% |
| DDOG250417C00155000 | 2024-05-03 3:09PM EDT | 2025-04-17 | 14.60 | 9.30 | 9.95 | 0.00 | - | 46 | 47 | 45.40% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 2025-05-16 | 17.80 | 11.00 | 11.45 | 0.00 | - | - | 1 | 46.92% |
| DDOG250620C00155000 | 2024-05-03 11:13AM EDT | 2025-06-20 | 17.05 | 11.40 | 12.35 | 0.00 | - | 1 | 1 | 46.74% |
| DDOG260116C00155000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 18.60 | 17.90 | 18.90 | +0.80 | +4.49% | 1 | 160 | 48.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 26.00 | 35.30 | 38.20 | 0.00 | - | 1 | 0 | 342.97% |
| DDOG240517P00155000 | 2024-05-07 2:29PM EDT | 2024-05-17 | 41.61 | 35.10 | 38.25 | 0.00 | - | 20 | 0 | 118.46% |
| DDOG240621P00155000 | 2024-05-07 11:06AM EDT | 2024-06-21 | 39.70 | 35.35 | 38.25 | 0.00 | - | 9 | 0 | 53.13% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 2024-07-19 | 32.30 | 35.05 | 38.25 | 0.00 | - | 3 | 0 | 54.72% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 2024-09-20 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 39.57% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 31.30 | 36.65 | 37.55 | 0.00 | - | 2 | 4 | 32.45% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 2024-12-20 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 38.93% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 35.40 | 38.60 | 40.10 | 0.00 | - | 11 | 325 | 35.73% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 2025-03-21 | 35.60 | 38.75 | 40.50 | 0.00 | - | - | 7 | 33.15% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 30.37% |
© 2024 Yahoo. All rights reserved.